Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
386.51
-14.88 (-3.71%)
May 13, 2026, 4:00 PM EDT - Market closed
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 396.59 | 396.59 | 375.32 | 386.51 | 386.51 | -3.71% | 440,920 |
| May 12, 2026 | 405.18 | 409.99 | 389.39 | 401.39 | 401.39 | -0.31% | 371,864 |
| May 11, 2026 | 396.50 | 408.77 | 393.39 | 402.63 | 402.63 | 2.14% | 345,800 |
| May 8, 2026 | 395.58 | 405.79 | 390.22 | 394.20 | 394.20 | -1.22% | 391,941 |
| May 7, 2026 | 425.02 | 454.84 | 396.10 | 399.08 | 399.08 | -4.92% | 648,297 |
| May 6, 2026 | 417.40 | 426.95 | 414.88 | 419.75 | 419.75 | -2.48% | 474,649 |
| May 5, 2026 | 431.89 | 437.09 | 423.44 | 430.44 | 430.44 | -0.55% | 347,707 |
| May 4, 2026 | 433.60 | 442.29 | 432.13 | 432.83 | 432.83 | -0.18% | 285,547 |
| May 1, 2026 | 442.34 | 443.00 | 429.32 | 433.62 | 433.62 | -2.27% | 373,019 |
| Apr 30, 2026 | 432.15 | 443.95 | 425.93 | 443.67 | 443.67 | 1.06% | 423,080 |
| Apr 29, 2026 | 436.07 | 440.89 | 426.13 | 439.03 | 439.03 | 1.89% | 319,090 |
| Apr 28, 2026 | 443.44 | 445.01 | 427.77 | 430.90 | 430.90 | -1.37% | 353,307 |
| Apr 27, 2026 | 442.16 | 449.52 | 429.81 | 436.90 | 436.90 | -0.46% | 342,798 |
| Apr 24, 2026 | 437.60 | 439.46 | 427.39 | 438.91 | 438.91 | -0.05% | 265,837 |
| Apr 23, 2026 | 440.82 | 445.45 | 432.36 | 439.15 | 439.15 | -0.08% | 287,810 |
| Apr 22, 2026 | 446.01 | 449.00 | 432.74 | 439.50 | 439.50 | 0.41% | 302,253 |
| Apr 21, 2026 | 437.78 | 444.75 | 436.50 | 437.72 | 437.72 | 0.67% | 300,300 |
| Apr 20, 2026 | 425.00 | 436.01 | 420.79 | 434.82 | 434.82 | 2.90% | 316,832 |
| Apr 17, 2026 | 419.61 | 427.26 | 404.72 | 422.58 | 422.58 | -0.87% | 466,512 |
| Apr 16, 2026 | 418.47 | 430.00 | 417.65 | 426.27 | 426.27 | 2.15% | 310,414 |
| Apr 15, 2026 | 413.63 | 423.98 | 406.19 | 417.30 | 417.30 | 1.24% | 351,194 |
| Apr 14, 2026 | 412.79 | 420.80 | 408.52 | 412.20 | 412.20 | -1.10% | 499,088 |
| Apr 13, 2026 | 410.00 | 422.19 | 405.61 | 416.77 | 416.77 | 1.66% | 522,579 |
| Apr 10, 2026 | 387.26 | 417.95 | 386.89 | 409.97 | 409.97 | 8.47% | 1,260,798 |
| Apr 9, 2026 | 446.99 | 446.99 | 370.41 | 377.97 | 377.97 | -15.68% | 1,606,220 |
| Apr 8, 2026 | 436.35 | 458.37 | 432.07 | 448.28 | 448.28 | -0.34% | 504,373 |
| Apr 7, 2026 | 445.88 | 454.36 | 442.30 | 449.79 | 449.79 | 0.21% | 323,344 |
| Apr 6, 2026 | 442.02 | 449.00 | 436.58 | 448.86 | 448.86 | 1.04% | 278,504 |
| Apr 2, 2026 | 449.12 | 456.49 | 433.94 | 444.24 | 444.24 | 1.15% | 389,683 |
| Apr 1, 2026 | 465.00 | 474.84 | 438.78 | 439.20 | 439.20 | -7.45% | 605,394 |
| Mar 31, 2026 | 468.77 | 480.00 | 465.81 | 474.56 | 474.56 | 1.54% | 494,728 |
| Mar 30, 2026 | 519.07 | 520.00 | 465.59 | 467.37 | 467.37 | -8.67% | 607,666 |
| Mar 27, 2026 | 523.06 | 526.43 | 509.33 | 511.75 | 511.75 | -2.02% | 410,634 |
| Mar 26, 2026 | 531.37 | 538.30 | 521.06 | 522.28 | 522.28 | -1.52% | 335,729 |
| Mar 25, 2026 | 535.26 | 541.88 | 530.00 | 530.36 | 530.36 | -0.92% | 335,110 |
| Mar 24, 2026 | 529.06 | 545.00 | 527.05 | 535.26 | 535.26 | 1.40% | 392,869 |
| Mar 23, 2026 | 514.28 | 533.84 | 508.40 | 527.87 | 527.87 | 1.63% | 415,156 |
| Mar 20, 2026 | 533.46 | 543.03 | 519.20 | 519.41 | 519.41 | -2.46% | 1,455,005 |
| Mar 19, 2026 | 528.84 | 539.69 | 520.41 | 532.52 | 532.52 | 0.46% | 424,078 |
| Mar 18, 2026 | 531.08 | 539.10 | 526.59 | 530.08 | 530.08 | 0.17% | 396,847 |
| Mar 17, 2026 | 532.38 | 534.00 | 518.11 | 529.18 | 529.18 | 0.43% | 427,900 |
| Mar 16, 2026 | 531.00 | 531.88 | 517.20 | 526.89 | 526.89 | -0.80% | 398,154 |
| Mar 13, 2026 | 525.00 | 542.62 | 521.21 | 531.13 | 531.13 | 0.41% | 390,696 |
| Mar 12, 2026 | 524.37 | 540.04 | 522.67 | 528.97 | 528.97 | 0.79% | 452,435 |
| Mar 11, 2026 | 518.00 | 526.99 | 510.00 | 524.83 | 524.83 | 0.78% | 430,958 |
| Mar 10, 2026 | 532.30 | 537.00 | 508.40 | 520.76 | 520.76 | -3.53% | 529,708 |
| Mar 9, 2026 | 528.06 | 545.00 | 520.00 | 539.79 | 539.79 | 2.81% | 559,059 |
| Mar 6, 2026 | 524.58 | 535.10 | 517.18 | 525.03 | 525.03 | 0.33% | 377,508 |
| Mar 5, 2026 | 532.75 | 543.99 | 511.77 | 523.31 | 523.31 | -2.39% | 445,620 |
| Mar 4, 2026 | 520.20 | 541.01 | 515.37 | 536.11 | 536.11 | 2.38% | 491,351 |